TSX:HBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	49.91	49.91	49.86	49.91	49.91	-0.10%	25,744
Jan 5, 2026	49.83	50.00	49.83	49.96	49.96	0.34%	14,432
Jan 2, 2026	49.90	49.90	49.76	49.79	49.79	-0.30%	25,221
Dec 31, 2025	50.02	50.02	49.94	49.94	49.94	-0.14%	10,388
Dec 30, 2025	50.00	50.02	49.97	50.01	50.01	-0.10%	9,101
Dec 29, 2025	50.00	50.10	50.00	50.06	50.06	0.02%	14,143
Dec 24, 2025	49.95	50.05	49.95	50.05	50.05	0.22%	3,089
Dec 23, 2025	49.82	50.00	49.82	49.94	49.94	0.26%	35,473
Dec 22, 2025	49.76	49.81	49.72	49.81	49.81	0.06%	15,190
Dec 19, 2025	49.79	49.84	49.75	49.78	49.78	-0.10%	27,246
Dec 18, 2025	49.88	49.92	49.83	49.83	49.83	0.08%	26,089
Dec 17, 2025	49.78	49.88	49.78	49.79	49.79	-0.34%	5,650
Dec 16, 2025	49.80	49.96	49.80	49.96	49.96	0.08%	10,103
Dec 15, 2025	49.91	49.93	49.89	49.92	49.92	0.26%	12,547
Dec 12, 2025	49.77	49.79	49.75	49.79	49.79	-0.16%	5,917
Dec 11, 2025	49.84	49.89	49.84	49.87	49.87	0.12%	4,529
Dec 10, 2025	49.64	49.81	49.63	49.81	49.81	0.28%	18,298
Dec 9, 2025	49.67	49.72	49.61	49.67	49.67	-0.24%	6,189
Dec 8, 2025	49.61	49.80	49.56	49.79	49.79	0.10%	7,668
Dec 5, 2025	49.86	49.86	49.71	49.74	49.74	-0.96%	11,430
Dec 4, 2025	50.37	50.37	50.21	50.22	50.22	-0.34%	19,914
Dec 3, 2025	50.39	50.41	50.37	50.39	50.39	0.04%	12,487
Dec 2, 2025	50.32	50.38	50.28	50.37	50.37	-0.02%	11,723
Dec 1, 2025	50.50	50.50	50.37	50.38	50.38	-0.53%	30,873
Nov 28, 2025	50.66	50.66	50.62	50.65	50.65	0.02%	11,183
Nov 27, 2025	50.61	50.71	50.61	50.64	50.64	-0.04%	3,084
Nov 26, 2025	50.53	50.68	50.53	50.66	50.66	0.14%	11,066
Nov 25, 2025	50.60	50.63	50.58	50.59	50.59	0.34%	24,563
Nov 24, 2025	50.43	50.43	50.37	50.42	50.42	0.08%	6,491
Nov 21, 2025	50.36	50.39	50.31	50.38	50.38	0.26%	9,537
Nov 20, 2025	50.29	50.35	50.25	50.25	50.25	0.12%	8,899
Nov 19, 2025	50.33	50.33	50.19	50.19	50.19	0.02%	4,872
Nov 18, 2025	50.34	50.35	50.18	50.18	50.18	-0.22%	11,073
Nov 17, 2025	50.33	50.33	50.28	50.29	50.29	0.06%	6,097
Nov 14, 2025	50.40	50.42	50.26	50.26	50.26	-0.40%	23,370
Nov 13, 2025	50.43	50.55	50.43	50.46	50.46	-0.15%	21,310
Nov 12, 2025	50.60	50.63	50.52	50.54	50.54	0.13%	41,196
Nov 11, 2025	50.38	50.55	50.38	50.47	50.47	-0.04%	11,783
Nov 10, 2025	50.41	50.49	50.40	50.49	50.49	0.16%	23,459
Nov 7, 2025	50.43	50.51	50.41	50.41	50.41	-0.53%	35,082
Nov 6, 2025	50.65	50.70	50.65	50.68	50.68	0.38%	8,220
Nov 5, 2025	50.50	50.53	50.43	50.49	50.49	-0.02%	11,001
Nov 4, 2025	50.49	50.53	50.46	50.50	50.50	-	6,494
Nov 3, 2025	50.44	50.55	50.44	50.50	50.50	-0.09%	5,094
Oct 31, 2025	50.46	50.57	50.46	50.55	50.55	-0.01%	13,889
Oct 30, 2025	50.47	50.57	50.47	50.55	50.55	0.14%	6,498
Oct 29, 2025	50.68	50.68	50.44	50.48	50.48	-0.49%	11,004
Oct 28, 2025	50.75	50.80	50.73	50.73	50.73	-	11,220
Oct 27, 2025	50.57	50.73	50.57	50.73	50.73	0.32%	21,080
Oct 24, 2025	50.65	50.67	50.54	50.57	50.57	0.04%	20,665